Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	20.28	20.65	20.27	20.56	288,306	+0.37(+1.85%)
Mar 30, 2023	20.25	20.48	20.02	20.18	209,856	+0.04(+0.19%)
Mar 29, 2023	20.33	20.45	20.04	20.15	331,091	+0.10(+0.48%)
Mar 28, 2023	20.03	20.26	19.81	20.05	260,952	-0.01(-0.05%)
Mar 27, 2023	19.90	20.18	19.54	20.06	383,401	+0.37(+1.90%)
Mar 24, 2023	19.34	19.75	19.29	19.69	388,746	+0.18(+0.93%)
Mar 23, 2023	20.16	20.35	19.42	19.50	353,373	-0.60(-3.00%)
Mar 22, 2023	20.85	21.09	20.09	20.11	318,034	-0.66(-3.18%)
Mar 21, 2023	20.97	21.50	20.72	20.77	541,768	+0.35(+1.74%)
Mar 20, 2023	20.40	20.87	20.30	20.41	401,897	+0.48(+2.40%)
Mar 17, 2023	20.49	20.49	19.83	19.93	1,329,345	-0.75(-3.61%)
Mar 16, 2023	20.40	20.76	19.68	20.68	517,734	-0.22(-1.05%)
Mar 15, 2023	21.09	21.25	20.50	20.90	424,637	-0.83(-3.83%)
Mar 14, 2023	22.07	22.29	21.43	21.73	366,945	+0.34(+1.57%)
Mar 13, 2023	22.50	22.57	21.40	21.40	469,576	-1.46(-6.37%)
Mar 10, 2023	23.14	23.55	22.65	22.85	362,108	-0.53(-2.25%)
Mar 09, 2023	23.80	24.07	23.36	23.38	297,526	-0.52(-2.16%)
Mar 08, 2023	24.74	24.74	23.48	23.90	359,017	-0.76(-3.07%)
Mar 07, 2023	24.33	24.77	24.22	24.65	395,116	+0.38(+1.58%)
Mar 06, 2023	24.75	24.88	24.01	24.27	436,271	-0.43(-1.74%)
Mar 03, 2023	24.59	24.88	24.17	24.70	282,498	+0.17(+0.69%)
Mar 02, 2023	24.27	24.61	23.96	24.53	241,881	+0.37(+1.52%)
Mar 01, 2023	23.97	24.49	23.85	24.17	339,770	+0.11(+0.46%)
Feb 28, 2023	24.55	24.57	23.85	24.05	904,395	-0.53(-2.15%)
Feb 27, 2023	24.76	24.93	24.33	24.58	724,549	-0.10(-0.41%)
Feb 24, 2023	26.15	26.15	23.72	24.69	999,475	-1.74(-6.57%)
Feb 23, 2023	24.97	26.91	24.14	26.42	1,139,374	+2.56(+10.74%)
Feb 22, 2023	23.88	24.31	23.68	23.86	487,405	+0.12(+0.51%)
Feb 21, 2023	24.38	24.45	23.49	23.74	261,345	-1.09(-4.38%)
Feb 17, 2023	24.88	25.01	24.67	24.82	289,620	+0.00(+0.00%)
Feb 16, 2023	24.59	25.04	24.53	24.82	349,191	-0.10(-0.41%)
Feb 15, 2023	24.34	25.01	24.26	24.93	184,835	+0.39(+1.59%)
Feb 14, 2023	24.67	24.84	24.40	24.54	190,778	-0.28(-1.12%)
Feb 13, 2023	24.34	24.88	24.21	24.82	214,972	+0.44(+1.79%)
Feb 10, 2023	23.87	24.57	23.71	24.38	188,450	+0.47(+1.98%)
Feb 09, 2023	24.78	24.88	23.78	23.91	396,622	-0.78(-3.16%)
Feb 08, 2023	24.92	25.08	24.67	24.69	198,107	-0.43(-1.70%)
Feb 07, 2023	24.99	25.36	24.68	25.11	237,693	-0.06(-0.22%)
Feb 06, 2023	25.28	25.53	25.06	25.17	304,527	-0.11(-0.44%)
Feb 03, 2023	25.07	25.46	25.04	25.28	386,724	+0.11(+0.44%)
Feb 02, 2023	25.47	25.75	24.92	25.17	392,501	-0.20(-0.80%)
Feb 01, 2023	25.59	25.73	25.19	25.37	547,263	-0.21(-0.83%)
Jan 31, 2023	24.53	25.66	24.53	25.59	307,718	+1.21(+4.95%)
Jan 30, 2023	24.08	24.60	24.00	24.38	209,263	+0.08(+0.34%)
Jan 27, 2023	24.49	24.54	24.17	24.30	193,839	-0.12(-0.49%)
Jan 26, 2023	24.36	24.45	24.09	24.42	218,375	+0.20(+0.84%)
Jan 25, 2023	23.79	24.32	23.63	24.21	221,123	+0.20(+0.81%)
Jan 24, 2023	24.10	24.36	23.91	24.02	231,055	-0.20(-0.81%)
Jan 23, 2023	23.58	24.30	23.58	24.21	371,677	+0.58(+2.48%)
Jan 20, 2023	23.81	23.95	23.41	23.63	427,443	-0.11(-0.47%)
Jan 19, 2023	24.39	24.46	23.60	23.74	353,426	-0.77(-3.14%)
Jan 18, 2023	24.66	24.95	24.32	24.51	590,006	+0.03(+0.11%)
Jan 17, 2023	23.72	24.52	23.72	24.48	644,207	+1.04(+4.44%)
Jan 13, 2023	23.20	23.89	23.08	23.44	354,984	-0.04(-0.16%)
Jan 12, 2023	22.62	23.60	22.41	23.48	375,662	+1.18(+5.29%)
Jan 11, 2023	22.28	22.65	22.11	22.30	472,598	+0.22(+1.01%)
Jan 10, 2023	21.63	22.15	21.46	22.08	272,875	+0.36(+1.67%)
Jan 09, 2023	21.54	21.95	21.25	21.71	379,333	+0.21(+0.99%)
Jan 06, 2023	20.76	21.66	20.72	21.50	411,951	+0.97(+4.70%)
Jan 05, 2023	20.20	20.59	20.09	20.54	230,306	+0.28(+1.37%)
Jan 04, 2023	20.06	20.56	20.06	20.26	318,282	+0.42(+2.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(NY: MATV )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

(NY: MATV )

Historical Prices

Sections

Services

Decatur Daily Democrat